マンダムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/11/20 | 1,042.5 | 1,062.5 | 1,040 | 1,050 | +10 | +1% | 151,000 |
| 2003/11/19 | 1,050 | 1,057.5 | 1,037.5 | 1,040 | -10 | -1% | 222,000 |
| 2003/11/18 | 1,060 | 1,062.5 | 1,042.5 | 1,050 | -15 | -1.4% | 148,400 |
| 2003/11/17 | 1,097.5 | 1,097.5 | 1,065 | 1,065 | -20 | -1.8% | 128,400 |
| 2003/11/14 | 1,080 | 1,102.5 | 1,075 | 1,085 | +17.5 | +1.6% | 197,400 |
| 2003/11/13 | 1,070 | 1,075 | 1,062.5 | 1,067.5 | -7.5 | -0.7% | 93,000 |
| 2003/11/12 | 1,055 | 1,082.5 | 1,055 | 1,075 | +5 | +0.5% | 181,000 |
| 2003/11/11 | 1,090 | 1,090 | 1,055 | 1,070 | -25 | -2.3% | 148,400 |
| 2003/11/10 | 1,085 | 1,095 | 1,085 | 1,095 | +12.5 | +1.2% | 83,200 |
| 2003/11/07 | 1,082.5 | 1,087.5 | 1,080 | 1,082.5 | ±0 | ±0% | 44,800 |
| 2003/11/06 | 1,082.5 | 1,095 | 1,077.5 | 1,082.5 | ±0 | ±0% | 94,600 |
| 2003/11/05 | 1,080 | 1,090 | 1,075 | 1,082.5 | +2.5 | +0.2% | 71,400 |
| 2003/11/04 | 1,080 | 1,085 | 1,075 | 1,080 | +12.5 | +1.2% | 40,400 |
| 2003/10/31 | 1,080 | 1,080 | 1,067.5 | 1,067.5 | -5 | -0.5% | 60,200 |
| 2003/10/30 | 1,075 | 1,077.5 | 1,070 | 1,072.5 | -2.5 | -0.2% | 35,000 |
| 2003/10/29 | 1,072.5 | 1,082.5 | 1,072.5 | 1,075 | +5 | +0.5% | 105,600 |
| 2003/10/28 | 1,067.5 | 1,075 | 1,062.5 | 1,070 | +2.5 | +0.2% | 80,800 |
| 2003/10/27 | 1,075 | 1,085 | 1,067.5 | 1,067.5 | -2.5 | -0.2% | 51,400 |
| 2003/10/24 | 1,067.5 | 1,077.5 | 1,062.5 | 1,070 | +7.5 | +0.7% | 158,800 |
| 2003/10/23 | 1,077.5 | 1,085 | 1,062.5 | 1,062.5 | -17.5 | -1.6% | 155,400 |
| 2003/10/22 | 1,085 | 1,092.5 | 1,080 | 1,080 | ±0 | ±0% | 106,000 |
| 2003/10/21 | 1,085 | 1,090 | 1,075 | 1,080 | -2.5 | -0.2% | 133,200 |
| 2003/10/20 | 1,085 | 1,087.5 | 1,077.5 | 1,082.5 | ±0 | ±0% | 152,800 |
| 2003/10/17 | 1,085 | 1,090 | 1,077.5 | 1,082.5 | -7.5 | -0.7% | 112,000 |
| 2003/10/16 | 1,102.5 | 1,105 | 1,090 | 1,090 | -12.5 | -1.1% | 128,000 |
| 2003/10/15 | 1,110 | 1,110 | 1,100 | 1,102.5 | +5 | +0.5% | 190,800 |
| 2003/10/14 | 1,110 | 1,110 | 1,097.5 | 1,097.5 | +2.5 | +0.2% | 149,600 |
| 2003/10/10 | 1,070 | 1,100 | 1,070 | 1,095 | +25 | +2.3% | 282,400 |
| 2003/10/09 | 1,090 | 1,092.5 | 1,070 | 1,070 | -20 | -1.8% | 180,600 |
| 2003/10/08 | 1,095 | 1,100 | 1,087.5 | 1,090 | -5 | -0.5% | 84,600 |
| 2003/10/07 | 1,100 | 1,105 | 1,095 | 1,095 | -2.5 | -0.2% | 82,000 |
| 2003/10/06 | 1,105 | 1,110 | 1,097.5 | 1,097.5 | -2.5 | -0.2% | 86,800 |
| 2003/10/03 | 1,107.5 | 1,112.5 | 1,097.5 | 1,100 | -15 | -1.3% | 161,800 |
| 2003/10/02 | 1,120 | 1,120 | 1,102.5 | 1,115 | +7.5 | +0.7% | 139,000 |
| 2003/10/01 | 1,100 | 1,115 | 1,097.5 | 1,107.5 | +7.5 | +0.7% | 88,600 |
| 2003/09/30 | 1,095 | 1,110 | 1,085 | 1,100 | +5 | +0.5% | 120,400 |
| 2003/09/29 | 1,110 | 1,115 | 1,095 | 1,095 | -10 | -0.9% | 62,200 |
| 2003/09/26 | 1,117.5 | 1,117.5 | 1,105 | 1,105 | -12.5 | -1.1% | 82,000 |
| 2003/09/25 | 1,125 | 1,127.5 | 1,110 | 1,117.5 | -20 | -1.8% | 114,600 |
| 2003/09/24 | 1,140 | 1,140 | 1,130 | 1,137.5 | +10 | +0.9% | 198,000 |
| 2003/09/22 | 1,140 | 1,140 | 1,122.5 | 1,127.5 | +2.5 | +0.2% | 286,800 |
| 2003/09/19 | 1,115 | 1,135 | 1,107.5 | 1,125 | +30 | +2.7% | 382,000 |
| 2003/09/18 | 1,092.5 | 1,105 | 1,090 | 1,095 | +2.5 | +0.2% | 357,200 |
| 2003/09/17 | 1,100 | 1,102.5 | 1,090 | 1,092.5 | ±0 | ±0% | 338,000 |
| 2003/09/16 | 1,102.5 | 1,107.5 | 1,092.5 | 1,092.5 | -10 | -0.9% | 162,400 |
| 2003/09/12 | 1,105 | 1,110 | 1,100 | 1,102.5 | +12.5 | +1.1% | 138,400 |
| 2003/09/11 | 1,102.5 | 1,107.5 | 1,087.5 | 1,090 | -10 | -0.9% | 93,000 |
| 2003/09/10 | 1,110 | 1,115 | 1,100 | 1,100 | -10 | -0.9% | 127,600 |
| 2003/09/09 | 1,120 | 1,120 | 1,110 | 1,110 | -7.5 | -0.7% | 88,800 |
| 2003/09/08 | 1,125 | 1,127.5 | 1,112.5 | 1,117.5 | -7.5 | -0.7% | 134,400 |
5251～
5300
件表示中 / 6946件
類似銘柄と比較する
現在ご覧いただいている「マンダム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| マンダム | 140,200円 | +4.0% | -26.9% | 2.85% | 34.02倍 | 0.90倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| 石原産 | 173,300円 | +6.9% | -36.0% | 4.90% | 11.05倍 | 0.62倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 日農薬 | 84,400円 | -2.9% | +16.3% | 2.61% | 33.02倍 | 0.86倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| 住精化 | 475,000円 | +4.2% | +17.1% | 4.21% | 7.32倍 | 0.66倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| ＪＳＰ | 189,100円 | +2.6% | -1.5% | 4.23% | 9.91倍 | 0.49倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
市場注目の銘柄
チャート関連のコラム
